34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 194600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 3 | 20230921 | 194500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230921 | 194400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230921 | 194300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230921 | 194200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230921 | 194100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230921 | 194000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230921 | 193900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230921 | 193800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230921 | 193700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230921 | 193600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230921 | 193500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230921 | 193400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230921 | 193300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230921 | 193200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230921 | 193100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230921 | 193000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230921 | 192900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230921 | 192800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230921 | 192700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230921 | 192600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230921 | 192500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230921 | 192400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230921 | 192300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230921 | 192200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230921 | 192100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230921 | 192000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230921 | 191900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230921 | 191800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230921 | 191700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230921 | 191600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 33 | 20230921 | 191500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230921 | 191400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230921 | 191300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230921 | 191200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230921 | 191100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230921 | 191000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230921 | 190900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230921 | 190800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230921 | 190700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230921 | 190600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230921 | 190500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230921 | 190400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230921 | 190300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230921 | 190200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230921 | 190100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230921 | 190000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230921 | 185900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230921 | 185800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230921 | 185700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230921 | 185600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230921 | 185500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230921 | 185400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230921 | 185300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230921 | 185200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230921 | 185100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230921 | 185000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230921 | 184900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230921 | 184800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230921 | 184700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230921 | 184600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 63 | 20230921 | 184500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230921 | 184400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230921 | 184300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230921 | 184200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230921 | 184100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230921 | 184000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230921 | 183900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230921 | 183800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230921 | 183700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230921 | 183600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230921 | 183500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230921 | 183400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230921 | 183300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230921 | 183200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230921 | 183100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230921 | 183000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230921 | 182900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230921 | 182800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230921 | 182700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230921 | 182600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230921 | 182500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230921 | 182400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230921 | 182300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230921 | 182200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230921 | 182100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230921 | 182000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230921 | 181900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230921 | 181800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230921 | 181700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230921 | 181600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 93 | 20230921 | 181500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230921 | 181400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230921 | 181300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230921 | 181200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230921 | 181100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230921 | 181000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230921 | 180900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230921 | 180800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230921 | 180700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230921 | 180600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230921 | 180500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230921 | 180400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230921 | 180300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230921 | 180200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230921 | 180100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230921 | 180000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230921 | 175900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230921 | 175800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230921 | 175700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230921 | 175600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230921 | 175500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230921 | 175400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230921 | 175300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230921 | 175200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230921 | 175100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230921 | 175000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230921 | 174900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230921 | 174800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230921 | 174700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230921 | 174600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 123 | 20230921 | 174500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230921 | 174400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230921 | 174300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230921 | 174200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230921 | 174100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230921 | 174000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230921 | 173900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230921 | 173800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230921 | 173700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230921 | 173600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230921 | 173500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230921 | 173400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230921 | 173300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230921 | 173200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230921 | 173100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230921 | 173000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230921 | 172900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230921 | 172800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230921 | 172700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230921 | 172600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230921 | 172500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230921 | 172400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230921 | 172300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230921 | 172200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230921 | 172100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230921 | 172000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230921 | 171900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230921 | 171800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230921 | 171700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230921 | 171600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 153 | 20230921 | 171500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230921 | 171400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230921 | 171300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230921 | 171200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230921 | 171100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230921 | 171000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230921 | 170900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230921 | 170800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230921 | 170700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230921 | 170600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230921 | 170500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230921 | 170400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230921 | 170300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230921 | 170200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230921 | 170100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230921 | 170000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230921 | 165900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230921 | 165800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230921 | 165700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230921 | 165600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230921 | 165500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230921 | 165400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230921 | 165300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230921 | 165200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230921 | 165100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230921 | 165000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230921 | 164900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230921 | 164800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230921 | 164700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230921 | 164600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 183 | 20230921 | 164500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230921 | 164400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230921 | 164300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230921 | 164200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230921 | 164100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230921 | 164000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230921 | 163900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230921 | 163800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230921 | 163700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230921 | 163600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230921 | 163500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230921 | 163400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230921 | 163300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230921 | 163200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230921 | 163100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230921 | 163000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230921 | 162900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230921 | 162800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230921 | 162700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230921 | 162600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230921 | 162500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230921 | 162400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230921 | 162300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230921 | 162200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230921 | 162100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230921 | 162000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230921 | 161900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230921 | 161800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230921 | 161700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230921 | 161600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 213 | 20230921 | 161500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230921 | 161400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230921 | 161300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230921 | 161200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230921 | 161100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230921 | 161000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230921 | 160900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230921 | 160800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230921 | 160700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230921 | 160600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230921 | 160500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230921 | 160400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230921 | 160300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230921 | 160200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230921 | 160100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230921 | 160000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230921 | 155900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230921 | 155800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230921 | 155700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230921 | 155600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230921 | 155500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230921 | 155400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20230921 | 155300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20230921 | 155200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20230921 | 155100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20230921 | 155000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20230921 | 154900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20230921 | 154800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20230921 | 154700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20230921 | 154600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 243 | 20230921 | 154500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20230921 | 154400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230921 | 154300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230921 | 154200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230921 | 154100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230921 | 154000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230921 | 153900 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20230921 | 153800 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20230921 | 153700 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20230921 | 153600 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20230921 | 153500 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20230921 | 153400 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20230921 | 153300 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20230921 | 153200 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20230921 | 153100 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20230921 | 153000 | 9533556600 | 22550 | 22550 | 22550 | 22550 | 7400 |
| 259 | 20230921 | 152900 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20230921 | 152800 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20230921 | 152700 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20230921 | 152600 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20230921 | 152500 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20230921 | 152400 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20230921 | 152300 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20230921 | 152200 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20230921 | 152100 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20230921 | 152000 | 9366686600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20230921 | 151900 | 9366686600 | 22600 | 22450 | 22600 | 22450 | 3706 |
| 270 | 20230921 | 151800 | 9283137100 | 22500 | 22450 | 22500 | 22400 | 1706 |
| 271 | 20230921 | 151700 | 9244888500 | 22450 | 22500 | 22500 | 22450 | 813 |
| 272 | 20230921 | 151600 | 9226611950 | 22500 | 22450 | 22550 | 22450 | 959 |
| 273 | 20230921 | 151500 | 9205046100 | 22400 | 22400 | 22450 | 22400 | 496 |
| 274 | 20230921 | 151400 | 9193932700 | 22400 | 22400 | 22400 | 22350 | 1055 |
| 275 | 20230921 | 151300 | 9170301450 | 22400 | 22500 | 22500 | 22400 | 3999 |
| 276 | 20230921 | 151200 | 9080458450 | 22550 | 22500 | 22550 | 22500 | 891 |
| 277 | 20230921 | 151100 | 9060405950 | 22450 | 22550 | 22550 | 22450 | 2130 |
| 278 | 20230921 | 151000 | 9012407500 | 22500 | 22600 | 22600 | 22450 | 2919 |
| 279 | 20230921 | 150900 | 8946731800 | 22550 | 22500 | 22600 | 22500 | 4255 |
| 280 | 20230921 | 150800 | 8850889450 | 22500 | 22450 | 22500 | 22400 | 1326 |
| 281 | 20230921 | 150700 | 8821110950 | 22450 | 22400 | 22500 | 22400 | 2864 |
| 282 | 20230921 | 150600 | 8756826000 | 22450 | 22450 | 22450 | 22400 | 4110 |
| 283 | 20230921 | 150500 | 8664564750 | 22450 | 22400 | 22450 | 22400 | 750 |
| 284 | 20230921 | 150400 | 8647740350 | 22400 | 22400 | 22400 | 22350 | 1243 |
| 285 | 20230921 | 150300 | 8619903900 | 22400 | 22400 | 22400 | 22350 | 236 |
| 286 | 20230921 | 150200 | 8614622000 | 22400 | 22300 | 22400 | 22300 | 2657 |
| 287 | 20230921 | 150100 | 8555185050 | 22350 | 22300 | 22350 | 22300 | 1780 |
| 288 | 20230921 | 150000 | 8515488350 | 22350 | 22350 | 22400 | 22350 | 402 |
| 289 | 20230921 | 145900 | 8506503500 | 22350 | 22300 | 22350 | 22300 | 248 |
| 290 | 20230921 | 145800 | 8500961350 | 22300 | 22350 | 22350 | 22300 | 196 |
| 291 | 20230921 | 145700 | 8496587850 | 22350 | 22400 | 22400 | 22350 | 201 |
| 292 | 20230921 | 145600 | 8492095300 | 22400 | 22350 | 22400 | 22350 | 803 |
| 293 | 20230921 | 145500 | 8474147100 | 22400 | 22400 | 22400 | 22300 | 219 |
| 294 | 20230921 | 145400 | 8469245500 | 22350 | 22350 | 22450 | 22350 | 3320 |
| 295 | 20230921 | 145300 | 8394969550 | 22350 | 22300 | 22350 | 22300 | 441 |
| 296 | 20230921 | 145200 | 8385123200 | 22300 | 22350 | 22350 | 22300 | 532 |
| 297 | 20230921 | 145100 | 8373239750 | 22350 | 22350 | 22400 | 22350 | 358 |
| 298 | 20230921 | 145000 | 8365233950 | 22300 | 22300 | 22300 | 22300 | 279 |
| 299 | 20230921 | 144900 | 8359012250 | 22300 | 22300 | 22350 | 22300 | 512 |
| 300 | 20230921 | 144800 | 8347584050 | 22300 | 22350 | 22350 | 22300 | 734 |
| 301 | 20230921 | 144700 | 8331215400 | 22300 | 22350 | 22350 | 22300 | 1401 |
| 302 | 20230921 | 144600 | 8299940600 | 22300 | 22300 | 22300 | 22300 | 339 |
| 303 | 20230921 | 144500 | 8292380900 | 22350 | 22350 | 22350 | 22300 | 722 |
| 304 | 20230921 | 144400 | 8276252700 | 22350 | 22350 | 22350 | 22250 | 2037 |
| 305 | 20230921 | 144300 | 8230858900 | 22350 | 22400 | 22400 | 22350 | 289 |
| 306 | 20230921 | 144200 | 8224397550 | 22400 | 22350 | 22400 | 22350 | 1431 |
| 307 | 20230921 | 144100 | 8192358150 | 22400 | 22400 | 22400 | 22400 | 282 |
| 308 | 20230921 | 144000 | 8186041350 | 22350 | 22350 | 22400 | 22350 | 325 |
| 309 | 20230921 | 143900 | 8178777350 | 22350 | 22300 | 22350 | 22250 | 1869 |
| 310 | 20230921 | 143800 | 8137044300 | 22350 | 22300 | 22350 | 22300 | 159 |
| 311 | 20230921 | 143700 | 8133496100 | 22300 | 22350 | 22350 | 22300 | 113 |
| 312 | 20230921 | 143600 | 8130975950 | 22250 | 22350 | 22350 | 22250 | 1205 |
| 313 | 20230921 | 143500 | 8104118300 | 22350 | 22350 | 22350 | 22300 | 2258 |
| 314 | 20230921 | 143400 | 8053762800 | 22350 | 22300 | 22350 | 22300 | 1441 |
| 315 | 20230921 | 143300 | 8021604450 | 22350 | 22350 | 22400 | 22350 | 1531 |
| 316 | 20230921 | 143200 | 7987386450 | 22350 | 22350 | 22400 | 22300 | 2103 |
| 317 | 20230921 | 143100 | 7940478250 | 22350 | 22350 | 22350 | 22200 | 5594 |
| 318 | 20230921 | 143000 | 7816060300 | 22350 | 22400 | 22450 | 22250 | 4241 |
| 319 | 20230921 | 142900 | 7721507900 | 22450 | 22400 | 22450 | 22400 | 246 |
| 320 | 20230921 | 142800 | 7715996950 | 22400 | 22450 | 22450 | 22350 | 1213 |
| 321 | 20230921 | 142700 | 7688823600 | 22500 | 22450 | 22500 | 22450 | 709 |
| 322 | 20230921 | 142600 | 7672906200 | 22450 | 22450 | 22500 | 22450 | 16 |
| 323 | 20230921 | 142500 | 7672546950 | 22450 | 22450 | 22450 | 22450 | 60 |
| 324 | 20230921 | 142400 | 7671199950 | 22500 | 22450 | 22500 | 22450 | 338 |
| 325 | 20230921 | 142300 | 7663611800 | 22500 | 22450 | 22500 | 22450 | 137 |
| 326 | 20230921 | 142200 | 7660535450 | 22450 | 22500 | 22500 | 22450 | 264 |
| 327 | 20230921 | 142100 | 7654605500 | 22500 | 22500 | 22500 | 22450 | 235 |
| 328 | 20230921 | 142000 | 7649319500 | 22450 | 22450 | 22500 | 22450 | 97 |
| 329 | 20230921 | 141900 | 7647140200 | 22500 | 22500 | 22500 | 22450 | 23 |
| 330 | 20230921 | 141800 | 7646623550 | 22500 | 22450 | 22500 | 22450 | 321 |
| 331 | 20230921 | 141700 | 7639417000 | 22450 | 22450 | 22450 | 22450 | 3 |
| 332 | 20230921 | 141600 | 7639349650 | 22450 | 22450 | 22450 | 22400 | 205 |
| 333 | 20230921 | 141500 | 7634747450 | 22450 | 22450 | 22450 | 22450 | 152 |
| 334 | 20230921 | 141400 | 7631335050 | 22450 | 22450 | 22500 | 22450 | 5 |
| 335 | 20230921 | 141300 | 7631222750 | 22450 | 22400 | 22500 | 22400 | 416 |
| 336 | 20230921 | 141200 | 7621873100 | 22500 | 22500 | 22500 | 22400 | 52 |
| 337 | 20230921 | 141100 | 7620704350 | 22400 | 22400 | 22400 | 22400 | 15 |
| 338 | 20230921 | 141000 | 7620368350 | 22400 | 22500 | 22500 | 22400 | 817 |
| 339 | 20230921 | 140900 | 7602015750 | 22500 | 22450 | 22500 | 22400 | 184 |
| 340 | 20230921 | 140800 | 7597888450 | 22450 | 22450 | 22450 | 22450 | 267 |
| 341 | 20230921 | 140700 | 7591894300 | 22450 | 22500 | 22500 | 22400 | 954 |
| 342 | 20230921 | 140600 | 7570471400 | 22500 | 22450 | 22500 | 22450 | 513 |
| 343 | 20230921 | 140500 | 7558948000 | 22450 | 22450 | 22500 | 22450 | 468 |
| 344 | 20230921 | 140400 | 7548431400 | 22450 | 22500 | 22500 | 22450 | 415 |
| 345 | 20230921 | 140300 | 7539100000 | 22500 | 22500 | 22500 | 22500 | 744 |
| 346 | 20230921 | 140200 | 7522360000 | 22450 | 22400 | 22450 | 22400 | 1694 |
| 347 | 20230921 | 140100 | 7484361200 | 22400 | 22400 | 22400 | 22400 | 899 |
| 348 | 20230921 | 140000 | 7464223600 | 22400 | 22400 | 22450 | 22350 | 120 |
| 349 | 20230921 | 135900 | 7461540950 | 22300 | 22400 | 22400 | 22300 | 5207 |
| 350 | 20230921 | 135800 | 7345267450 | 22350 | 22400 | 22450 | 22350 | 807 |
| 351 | 20230921 | 135700 | 7327198000 | 22450 | 22450 | 22450 | 22450 | 319 |
| 352 | 20230921 | 135600 | 7320036450 | 22500 | 22500 | 22500 | 22500 | 1553 |
| 353 | 20230921 | 135500 | 7285093950 | 22500 | 22550 | 22550 | 22500 | 142 |
| 354 | 20230921 | 135400 | 7281896400 | 22550 | 22550 | 22550 | 22550 | 70 |
| 355 | 20230921 | 135300 | 7280317900 | 22500 | 22500 | 22500 | 22500 | 79 |
| 356 | 20230921 | 135200 | 7278540400 | 22550 | 22550 | 22550 | 22550 | 6 |
| 357 | 20230921 | 135100 | 7278405100 | 22550 | 22550 | 22550 | 22550 | 43 |
| 358 | 20230921 | 135000 | 7277435450 | 22500 | 22500 | 22500 | 22500 | 21 |
| 359 | 20230921 | 134900 | 7276962950 | 22500 | 22550 | 22550 | 22500 | 217 |
| 360 | 20230921 | 134800 | 7272077750 | 22550 | 22550 | 22600 | 22550 | 273 |
| 361 | 20230921 | 134700 | 7265921450 | 22550 | 22550 | 22600 | 22550 | 276 |
| 362 | 20230921 | 134600 | 7259697600 | 22550 | 22600 | 22600 | 22550 | 351 |
| 363 | 20230921 | 134500 | 7251780350 | 22600 | 22500 | 22600 | 22500 | 1738 |
| 364 | 20230921 | 134400 | 7212588700 | 22500 | 22500 | 22550 | 22500 | 595 |
| 365 | 20230921 | 134300 | 7199196800 | 22450 | 22450 | 22450 | 22450 | 151 |
| 366 | 20230921 | 134200 | 7195806850 | 22500 | 22550 | 22550 | 22450 | 621 |
| 367 | 20230921 | 134100 | 7181839450 | 22500 | 22550 | 22550 | 22500 | 49 |
| 368 | 20230921 | 134000 | 7180735250 | 22500 | 22500 | 22500 | 22500 | 318 |
| 369 | 20230921 | 133900 | 7173580250 | 22500 | 22500 | 22500 | 22500 | 50 |
| 370 | 20230921 | 133800 | 7172455250 | 22550 | 22550 | 22550 | 22550 | 364 |
| 371 | 20230921 | 133700 | 7164247050 | 22550 | 22550 | 22550 | 22550 | 50 |
| 372 | 20230921 | 133600 | 7163119550 | 22500 | 22550 | 22550 | 22500 | 741 |
| 373 | 20230921 | 133500 | 7146440300 | 22550 | 22550 | 22550 | 22500 | 479 |
| 374 | 20230921 | 133400 | 7135648850 | 22550 | 22550 | 22550 | 22550 | 140 |
| 375 | 20230921 | 133300 | 7132491850 | 22550 | 22550 | 22550 | 22500 | 252 |
| 376 | 20230921 | 133200 | 7126814250 | 22550 | 22550 | 22600 | 22500 | 800 |
| 377 | 20230921 | 133100 | 7108774850 | 22550 | 22600 | 22600 | 22550 | 448 |
| 378 | 20230921 | 133000 | 7098669700 | 22600 | 22550 | 22600 | 22550 | 39 |
| 379 | 20230921 | 132900 | 7097788600 | 22550 | 22550 | 22600 | 22550 | 591 |
| 380 | 20230921 | 132800 | 7084459500 | 22600 | 22600 | 22600 | 22500 | 365 |
| 381 | 20230921 | 132700 | 7076239500 | 22600 | 22600 | 22600 | 22600 | 679 |
| 382 | 20230921 | 132600 | 7060894100 | 22600 | 22550 | 22600 | 22550 | 735 |
| 383 | 20230921 | 132500 | 7044286650 | 22500 | 22550 | 22550 | 22500 | 194 |
| 384 | 20230921 | 132400 | 7039916600 | 22550 | 22550 | 22550 | 22500 | 415 |
| 385 | 20230921 | 132300 | 7030563350 | 22550 | 22500 | 22550 | 22500 | 289 |
| 386 | 20230921 | 132200 | 7024046500 | 22500 | 22500 | 22550 | 22500 | 846 |
| 387 | 20230921 | 132100 | 7005006400 | 22500 | 22500 | 22500 | 22450 | 341 |
| 388 | 20230921 | 132000 | 6997334400 | 22350 | 22350 | 22450 | 22350 | 2771 |
| 389 | 20230921 | 131900 | 6935250950 | 22300 | 22350 | 22350 | 22300 | 90 |
| 390 | 20230921 | 131800 | 6933243500 | 22350 | 22350 | 22350 | 22300 | 126 |
| 391 | 20230921 | 131700 | 6930430650 | 22300 | 22400 | 22400 | 22300 | 1290 |
| 392 | 20230921 | 131600 | 6901643850 | 22350 | 22350 | 22400 | 22350 | 636 |
| 393 | 20230921 | 131500 | 6887424250 | 22350 | 22400 | 22400 | 22350 | 392 |
| 394 | 20230921 | 131400 | 6878656050 | 22350 | 22350 | 22400 | 22350 | 1105 |
| 395 | 20230921 | 131300 | 6853954500 | 22300 | 22300 | 22300 | 22300 | 1236 |
| 396 | 20230921 | 131200 | 6826391700 | 22300 | 22300 | 22300 | 22300 | 15 |
| 397 | 20230921 | 131100 | 6826057200 | 22300 | 22350 | 22350 | 22250 | 663 |
| 398 | 20230921 | 131000 | 6811244800 | 22350 | 22300 | 22350 | 22300 | 1573 |
| 399 | 20230921 | 130900 | 6776165950 | 22300 | 22350 | 22350 | 22300 | 127 |
| 400 | 20230921 | 130800 | 6773331600 | 22350 | 22300 | 22350 | 22250 | 1628 |
| 401 | 20230921 | 130700 | 6737086550 | 22350 | 22350 | 22350 | 22300 | 439 |
| 402 | 20230921 | 130600 | 6727279150 | 22300 | 22400 | 22400 | 22300 | 392 |
| 403 | 20230921 | 130500 | 6718525750 | 22350 | 22350 | 22350 | 22350 | 1283 |
| 404 | 20230921 | 130400 | 6689850700 | 22350 | 22300 | 22350 | 22250 | 361 |
| 405 | 20230921 | 130300 | 6681804900 | 22350 | 22300 | 22350 | 22250 | 1641 |
| 406 | 20230921 | 130200 | 6645221800 | 22350 | 22350 | 22400 | 22350 | 1018 |
| 407 | 20230921 | 130100 | 6622441300 | 22400 | 22400 | 22400 | 22350 | 1119 |
| 408 | 20230921 | 130000 | 6597430950 | 22350 | 22300 | 22350 | 22300 | 1005 |
| 409 | 20230921 | 125900 | 6574983500 | 22300 | 22350 | 22350 | 22250 | 1674 |
| 410 | 20230921 | 125800 | 6537731950 | 22350 | 22350 | 22350 | 22250 | 925 |
| 411 | 20230921 | 125700 | 6517148550 | 22350 | 22350 | 22350 | 22300 | 534 |
| 412 | 20230921 | 125600 | 6505238650 | 22350 | 22300 | 22350 | 22300 | 833 |
| 413 | 20230921 | 125500 | 6486625100 | 22300 | 22300 | 22350 | 22300 | 2503 |
| 414 | 20230921 | 125400 | 6430805050 | 22350 | 22350 | 22350 | 22300 | 393 |
| 415 | 20230921 | 125300 | 6422021800 | 22350 | 22350 | 22400 | 22300 | 4009 |
| 416 | 20230921 | 125200 | 6332578000 | 22350 | 22400 | 22400 | 22350 | 265 |
| 417 | 20230921 | 125100 | 6326654750 | 22400 | 22400 | 22400 | 22350 | 442 |
| 418 | 20230921 | 125000 | 6316773750 | 22350 | 22350 | 22350 | 22350 | 795 |
| 419 | 20230921 | 124900 | 6299005500 | 22400 | 22350 | 22400 | 22350 | 197 |
| 420 | 20230921 | 124800 | 6294597300 | 22350 | 22400 | 22450 | 22350 | 268 |
| 421 | 20230921 | 124700 | 6288605550 | 22400 | 22400 | 22400 | 22400 | 775 |
| 422 | 20230921 | 124600 | 6271245550 | 22350 | 22350 | 22400 | 22300 | 653 |
| 423 | 20230921 | 124500 | 6256629950 | 22350 | 22350 | 22400 | 22300 | 538 |
| 424 | 20230921 | 124400 | 6244606900 | 22300 | 22300 | 22400 | 22250 | 1754 |
| 425 | 20230921 | 124300 | 6205450100 | 22350 | 22300 | 22350 | 22300 | 410 |
| 426 | 20230921 | 124200 | 6196306850 | 22300 | 22300 | 22300 | 22300 | 134 |
| 427 | 20230921 | 124100 | 6193318650 | 22350 | 22400 | 22400 | 22300 | 546 |
| 428 | 20230921 | 124000 | 6181116400 | 22350 | 22350 | 22350 | 22350 | 273 |
| 429 | 20230921 | 123900 | 6175014850 | 22300 | 22350 | 22400 | 22300 | 1905 |
| 430 | 20230921 | 123800 | 6132484000 | 22350 | 22350 | 22400 | 22350 | 450 |
| 431 | 20230921 | 123700 | 6122426150 | 22400 | 22400 | 22400 | 22300 | 1213 |
| 432 | 20230921 | 123600 | 6095291550 | 22350 | 22350 | 22350 | 22350 | 28 |
| 433 | 20230921 | 123500 | 6094665750 | 22350 | 22350 | 22450 | 22350 | 725 |
| 434 | 20230921 | 123400 | 6078438800 | 22350 | 22350 | 22400 | 22300 | 1685 |
| 435 | 20230921 | 123300 | 6040804950 | 22350 | 22400 | 22400 | 22350 | 117 |
| 436 | 20230921 | 123200 | 6038186350 | 22400 | 22400 | 22400 | 22400 | 82 |
| 437 | 20230921 | 123100 | 6036349550 | 22500 | 22450 | 22500 | 22450 | 385 |
| 438 | 20230921 | 123000 | 6027689650 | 22500 | 22500 | 22500 | 22500 | 68 |
| 439 | 20230921 | 122900 | 6026159650 | 22500 | 22500 | 22500 | 22500 | 270 |
| 440 | 20230921 | 122800 | 6020084650 | 22500 | 22500 | 22500 | 22450 | 372 |
| 441 | 20230921 | 122700 | 6011715400 | 22500 | 22500 | 22500 | 22500 | 552 |
| 442 | 20230921 | 122600 | 5999295400 | 22550 | 22500 | 22550 | 22500 | 1102 |
| 443 | 20230921 | 122500 | 5974450450 | 22500 | 22500 | 22500 | 22500 | 380 |
| 444 | 20230921 | 122400 | 5965900450 | 22500 | 22450 | 22500 | 22450 | 1075 |
| 445 | 20230921 | 122300 | 5941725850 | 22450 | 22400 | 22450 | 22350 | 1186 |
| 446 | 20230921 | 122200 | 5915210800 | 22400 | 22400 | 22400 | 22350 | 325 |
| 447 | 20230921 | 122100 | 5907938050 | 22400 | 22400 | 22500 | 22400 | 797 |
| 448 | 20230921 | 122000 | 5890055750 | 22400 | 22400 | 22400 | 22400 | 561 |
| 449 | 20230921 | 121900 | 5877489350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 450 | 20230921 | 121800 | 5877489350 | 22400 | 22500 | 22500 | 22400 | 214 |
| 451 | 20230921 | 121700 | 5872685100 | 22400 | 22400 | 22400 | 22400 | 1050 |
| 452 | 20230921 | 121600 | 5849165100 | 22450 | 22500 | 22500 | 22450 | 217 |
| 453 | 20230921 | 121500 | 5844293200 | 22500 | 22500 | 22550 | 22500 | 183 |
| 454 | 20230921 | 121400 | 5840175150 | 22500 | 22400 | 22550 | 22400 | 131 |
| 455 | 20230921 | 121300 | 5837228950 | 22500 | 22500 | 22500 | 22450 | 833 |
| 456 | 20230921 | 121200 | 5818511500 | 22500 | 22500 | 22500 | 22500 | 202 |
| 457 | 20230921 | 121100 | 5813966500 | 22550 | 22550 | 22550 | 22550 | 113 |
| 458 | 20230921 | 121000 | 5811418350 | 22550 | 22550 | 22550 | 22550 | 10 |
| 459 | 20230921 | 120900 | 5811192850 | 22550 | 22400 | 22550 | 22400 | 74 |
| 460 | 20230921 | 120800 | 5809535100 | 22400 | 22550 | 22550 | 22400 | 163 |
| 461 | 20230921 | 120700 | 5805883250 | 22550 | 22550 | 22550 | 22550 | 2 |
| 462 | 20230921 | 120600 | 5805838150 | 22500 | 22500 | 22550 | 22400 | 553 |
| 463 | 20230921 | 120500 | 5793406500 | 22500 | 22450 | 22600 | 22400 | 3975 |
| 464 | 20230921 | 120400 | 5703773400 | 22450 | 22400 | 22450 | 22400 | 208 |
| 465 | 20230921 | 120300 | 5699114100 | 22400 | 22400 | 22400 | 22300 | 636 |
| 466 | 20230921 | 120200 | 5684873250 | 22400 | 22300 | 22400 | 22250 | 1389 |
| 467 | 20230921 | 120100 | 5653878050 | 22250 | 22350 | 22400 | 22250 | 1650 |
| 468 | 20230921 | 120000 | 5617125800 | 22400 | 22350 | 22400 | 22300 | 195 |
| 469 | 20230921 | 115900 | 5612767900 | 22400 | 22400 | 22400 | 22300 | 930 |
| 470 | 20230921 | 115800 | 5591986800 | 22250 | 22400 | 22400 | 22200 | 5518 |
| 471 | 20230921 | 115700 | 5469096600 | 22350 | 22400 | 22400 | 22350 | 230 |
| 472 | 20230921 | 115600 | 5463946100 | 22400 | 22350 | 22400 | 22300 | 2524 |
| 473 | 20230921 | 115500 | 5407597850 | 22350 | 22350 | 22400 | 22350 | 628 |
| 474 | 20230921 | 115400 | 5393561700 | 22350 | 22350 | 22350 | 22300 | 1645 |
| 475 | 20230921 | 115300 | 5356843300 | 22350 | 22450 | 22500 | 22350 | 1382 |
| 476 | 20230921 | 115200 | 5325874150 | 22500 | 22500 | 22500 | 22500 | 12 |
| 477 | 20230921 | 115100 | 5325604150 | 22500 | 22500 | 22500 | 22450 | 238 |
| 478 | 20230921 | 115000 | 5320259150 | 22500 | 22450 | 22500 | 22400 | 252 |
| 479 | 20230921 | 114900 | 5314601250 | 22500 | 22450 | 22500 | 22350 | 3768 |
| 480 | 20230921 | 114800 | 5230021150 | 22400 | 22400 | 22450 | 22300 | 5866 |
| 481 | 20230921 | 114700 | 5098826100 | 22400 | 22450 | 22450 | 22300 | 6890 |
| 482 | 20230921 | 114600 | 4944900550 | 22450 | 22400 | 22450 | 22400 | 643 |
| 483 | 20230921 | 114500 | 4930497000 | 22450 | 22450 | 22500 | 22400 | 7007 |
| 484 | 20230921 | 114400 | 4773436300 | 22500 | 22500 | 22500 | 22450 | 633 |
| 485 | 20230921 | 114300 | 4759218800 | 22500 | 22500 | 22500 | 22500 | 241 |
| 486 | 20230921 | 114200 | 4753796300 | 22600 | 22600 | 22600 | 22450 | 987 |
| 487 | 20230921 | 114100 | 4731607300 | 22600 | 22550 | 22600 | 22500 | 830 |
| 488 | 20230921 | 114000 | 4712905450 | 22550 | 22550 | 22550 | 22550 | 776 |
| 489 | 20230921 | 113900 | 4695406650 | 22550 | 22500 | 22550 | 22500 | 714 |
| 490 | 20230921 | 113800 | 4679341250 | 22500 | 22500 | 22550 | 22500 | 757 |
| 491 | 20230921 | 113700 | 4662308400 | 22500 | 22500 | 22550 | 22500 | 1501 |
| 492 | 20230921 | 113600 | 4628535350 | 22550 | 22600 | 22600 | 22550 | 747 |
| 493 | 20230921 | 113500 | 4611689900 | 22550 | 22550 | 22550 | 22550 | 26 |
| 494 | 20230921 | 113400 | 4611103600 | 22600 | 22600 | 22600 | 22600 | 306 |
| 495 | 20230921 | 113300 | 4604188000 | 22650 | 22650 | 22650 | 22650 | 30 |
| 496 | 20230921 | 113200 | 4603508500 | 22600 | 22700 | 22700 | 22600 | 125 |
| 497 | 20230921 | 113100 | 4600675750 | 22700 | 22650 | 22700 | 22650 | 230 |
| 498 | 20230921 | 113000 | 4595464300 | 22600 | 22600 | 22600 | 22600 | 520 |
| 499 | 20230921 | 112900 | 4583712300 | 22650 | 22650 | 22650 | 22650 | 59 |
| 500 | 20230921 | 112800 | 4582375950 | 22600 | 22600 | 22600 | 22600 | 119 |
| 501 | 20230921 | 112700 | 4579686550 | 22650 | 22600 | 22650 | 22600 | 24 |
| 502 | 20230921 | 112600 | 4579144100 | 22650 | 22550 | 22650 | 22550 | 193 |
| 503 | 20230921 | 112500 | 4574775850 | 22550 | 22550 | 22600 | 22550 | 372 |
| 504 | 20230921 | 112400 | 4566369150 | 22550 | 22600 | 22600 | 22500 | 257 |
| 505 | 20230921 | 112300 | 4560578850 | 22550 | 22550 | 22600 | 22550 | 40 |
| 506 | 20230921 | 112200 | 4559676450 | 22550 | 22550 | 22600 | 22500 | 31 |
| 507 | 20230921 | 112100 | 4558977500 | 22500 | 22600 | 22600 | 22500 | 1419 |
| 508 | 20230921 | 112000 | 4526963350 | 22550 | 22500 | 22600 | 22500 | 47 |
| 509 | 20230921 | 111900 | 4525905050 | 22500 | 22500 | 22600 | 22500 | 647 |
| 510 | 20230921 | 111800 | 4511310850 | 22500 | 22550 | 22550 | 22500 | 525 |
| 511 | 20230921 | 111700 | 4499472300 | 22550 | 22550 | 22550 | 22500 | 3912 |
| 512 | 20230921 | 111600 | 4411258450 | 22550 | 22550 | 22600 | 22550 | 348 |
| 513 | 20230921 | 111500 | 4403410500 | 22550 | 22550 | 22600 | 22550 | 71 |
| 514 | 20230921 | 111400 | 4401809400 | 22600 | 22500 | 22600 | 22500 | 587 |
| 515 | 20230921 | 111300 | 4388591800 | 22500 | 22550 | 22550 | 22500 | 141 |
| 516 | 20230921 | 111200 | 4385412300 | 22600 | 22500 | 22600 | 22500 | 132 |
| 517 | 20230921 | 111100 | 4382441650 | 22500 | 22500 | 22600 | 22500 | 1329 |
| 518 | 20230921 | 111000 | 4352435150 | 22500 | 22500 | 22550 | 22450 | 830 |
| 519 | 20230921 | 110900 | 4333789200 | 22550 | 22450 | 22550 | 22450 | 883 |
| 520 | 20230921 | 110800 | 4313921000 | 22450 | 22500 | 22500 | 22450 | 987 |
| 521 | 20230921 | 110700 | 4291718750 | 22500 | 22500 | 22550 | 22500 | 413 |
| 522 | 20230921 | 110600 | 4282425750 | 22500 | 22500 | 22550 | 22450 | 2149 |
| 523 | 20230921 | 110500 | 4234127750 | 22550 | 22500 | 22550 | 22500 | 27 |
| 524 | 20230921 | 110400 | 4233520200 | 22500 | 22450 | 22550 | 22450 | 58 |
| 525 | 20230921 | 110300 | 4232215450 | 22500 | 22450 | 22550 | 22400 | 2140 |
| 526 | 20230921 | 110200 | 4184186550 | 22500 | 22600 | 22600 | 22450 | 1841 |
| 527 | 20230921 | 110100 | 4142810350 | 22500 | 22500 | 22600 | 22450 | 2857 |
| 528 | 20230921 | 110000 | 4078559400 | 22500 | 22550 | 22550 | 22500 | 362 |
| 529 | 20230921 | 105900 | 4070414150 | 22500 | 22500 | 22500 | 22500 | 504 |
| 530 | 20230921 | 105800 | 4059074150 | 22550 | 22600 | 22600 | 22500 | 1963 |
| 531 | 20230921 | 105700 | 4014885100 | 22600 | 22550 | 22600 | 22500 | 1012 |
| 532 | 20230921 | 105600 | 3992081100 | 22550 | 22550 | 22600 | 22550 | 232 |
| 533 | 20230921 | 105500 | 3986848000 | 22600 | 22650 | 22650 | 22600 | 1109 |
| 534 | 20230921 | 105400 | 3961773450 | 22650 | 22650 | 22650 | 22650 | 579 |
| 535 | 20230921 | 105300 | 3948659100 | 22650 | 22650 | 22650 | 22650 | 21 |
| 536 | 20230921 | 105200 | 3948183450 | 22650 | 22650 | 22650 | 22650 | 1051 |
| 537 | 20230921 | 105100 | 3924378300 | 22650 | 22650 | 22650 | 22600 | 521 |
| 538 | 20230921 | 105000 | 3912579900 | 22600 | 22650 | 22650 | 22600 | 430 |
| 539 | 20230921 | 104900 | 3902856900 | 22650 | 22600 | 22650 | 22600 | 164 |
| 540 | 20230921 | 104800 | 3899150450 | 22600 | 22600 | 22600 | 22600 | 20 |
| 541 | 20230921 | 104700 | 3898698450 | 22600 | 22600 | 22600 | 22600 | 273 |
| 542 | 20230921 | 104600 | 3892528650 | 22600 | 22600 | 22600 | 22550 | 771 |
| 543 | 20230921 | 104500 | 3875104950 | 22550 | 22600 | 22600 | 22550 | 201 |
| 544 | 20230921 | 104400 | 3870570800 | 22550 | 22600 | 22600 | 22550 | 268 |
| 545 | 20230921 | 104300 | 3864525250 | 22600 | 22600 | 22600 | 22500 | 2889 |
| 546 | 20230921 | 104200 | 3799383850 | 22600 | 22600 | 22600 | 22500 | 627 |
| 547 | 20230921 | 104100 | 3785256000 | 22600 | 22550 | 22600 | 22500 | 130 |
| 548 | 20230921 | 104000 | 3782325900 | 22450 | 22500 | 22500 | 22450 | 2996 |
| 549 | 20230921 | 103900 | 3715026750 | 22500 | 22550 | 22550 | 22500 | 1759 |
| 550 | 20230921 | 103800 | 3675440600 | 22550 | 22500 | 22550 | 22500 | 248 |
| 551 | 20230921 | 103700 | 3669855900 | 22600 | 22550 | 22600 | 22450 | 4795 |
| 552 | 20230921 | 103600 | 3561852400 | 22600 | 22550 | 22600 | 22550 | 137 |
| 553 | 20230921 | 103500 | 3558761250 | 22550 | 22600 | 22600 | 22550 | 651 |
| 554 | 20230921 | 103400 | 3544063100 | 22600 | 22600 | 22600 | 22600 | 451 |
| 555 | 20230921 | 103300 | 3533870500 | 22650 | 22650 | 22650 | 22600 | 107 |
| 556 | 20230921 | 103200 | 3531447000 | 22700 | 22700 | 22750 | 22650 | 246 |
| 557 | 20230921 | 103100 | 3525862050 | 22700 | 22700 | 22750 | 22550 | 1924 |
| 558 | 20230921 | 103000 | 3482246700 | 22750 | 22800 | 22800 | 22750 | 156 |
| 559 | 20230921 | 102900 | 3478696550 | 22800 | 22600 | 22850 | 22600 | 4461 |
| 560 | 20230921 | 102800 | 3377315350 | 22600 | 22650 | 22650 | 22600 | 505 |
| 561 | 20230921 | 102700 | 3365890150 | 22650 | 22600 | 22650 | 22550 | 1410 |
| 562 | 20230921 | 102600 | 3334010000 | 22600 | 22650 | 22650 | 22450 | 6133 |
| 563 | 20230921 | 102500 | 3195569250 | 22600 | 22600 | 22700 | 22600 | 1104 |
| 564 | 20230921 | 102400 | 3170583350 | 22650 | 22650 | 22700 | 22650 | 211 |
| 565 | 20230921 | 102300 | 3165803150 | 22650 | 22600 | 22650 | 22600 | 381 |
| 566 | 20230921 | 102200 | 3157188950 | 22700 | 22750 | 22750 | 22450 | 3933 |
| 567 | 20230921 | 102100 | 3068440850 | 22750 | 22600 | 22800 | 22600 | 7328 |
| 568 | 20230921 | 102000 | 2902107750 | 22600 | 22650 | 22700 | 22450 | 12860 |
| 569 | 20230921 | 101900 | 2612256200 | 22700 | 22750 | 22750 | 22650 | 2175 |
| 570 | 20230921 | 101800 | 2562963700 | 22700 | 22700 | 22750 | 22700 | 393 |
| 571 | 20230921 | 101700 | 2554041850 | 22750 | 22700 | 22800 | 22700 | 468 |
| 572 | 20230921 | 101600 | 2543390150 | 22700 | 22700 | 22800 | 22700 | 912 |
| 573 | 20230921 | 101500 | 2522687650 | 22700 | 22700 | 22750 | 22700 | 619 |
| 574 | 20230921 | 101400 | 2508626650 | 22750 | 22700 | 22750 | 22650 | 759 |
| 575 | 20230921 | 101300 | 2491407500 | 22700 | 22850 | 22850 | 22650 | 4549 |
| 576 | 20230921 | 101200 | 2388198650 | 22850 | 22800 | 22850 | 22700 | 761 |
| 577 | 20230921 | 101100 | 2370879800 | 22700 | 22700 | 22800 | 22700 | 588 |
| 578 | 20230921 | 101000 | 2357527600 | 22750 | 22800 | 22800 | 22750 | 1229 |
| 579 | 20230921 | 100900 | 2329565800 | 22700 | 22800 | 22800 | 22700 | 62 |
| 580 | 20230921 | 100800 | 2328158200 | 22700 | 22700 | 22750 | 22700 | 1551 |
| 581 | 20230921 | 100700 | 2292939350 | 22700 | 22750 | 22750 | 22700 | 777 |
| 582 | 20230921 | 100600 | 2275265650 | 22750 | 22800 | 22850 | 22700 | 7698 |
| 583 | 20230921 | 100500 | 2100337450 | 22750 | 22750 | 22800 | 22750 | 2441 |
| 584 | 20230921 | 100400 | 2044750950 | 22750 | 22750 | 22750 | 22750 | 937 |
| 585 | 20230921 | 100300 | 2023434200 | 22750 | 22850 | 22850 | 22750 | 266 |
| 586 | 20230921 | 100200 | 2017379700 | 22800 | 22850 | 22850 | 22800 | 428 |
| 587 | 20230921 | 100100 | 2007620900 | 22800 | 22800 | 22850 | 22800 | 504 |
| 588 | 20230921 | 100000 | 1996127950 | 22800 | 22900 | 22900 | 22800 | 175 |
| 589 | 20230921 | 095900 | 1992137850 | 22800 | 22850 | 22900 | 22800 | 403 |
| 590 | 20230921 | 095800 | 1982932200 | 22900 | 22900 | 22900 | 22900 | 3 |
| 591 | 20230921 | 095700 | 1982863500 | 22850 | 22900 | 22950 | 22850 | 1506 |
| 592 | 20230921 | 095600 | 1948388000 | 22900 | 22800 | 22900 | 22800 | 3403 |
| 593 | 20230921 | 095500 | 1870739950 | 22850 | 22850 | 22850 | 22850 | 471 |
| 594 | 20230921 | 095400 | 1859977600 | 22850 | 22850 | 22850 | 22850 | 563 |
| 595 | 20230921 | 095300 | 1847113050 | 22850 | 22850 | 22850 | 22850 | 500 |
| 596 | 20230921 | 095200 | 1835688050 | 22900 | 22850 | 22900 | 22850 | 1315 |
| 597 | 20230921 | 095100 | 1805639900 | 22900 | 22900 | 22950 | 22900 | 157 |
| 598 | 20230921 | 095000 | 1802042550 | 22950 | 22900 | 22950 | 22850 | 399 |
| 599 | 20230921 | 094900 | 1792910150 | 22950 | 22850 | 22950 | 22850 | 53 |
| 600 | 20230921 | 094800 | 1791694600 | 22850 | 22850 | 22950 | 22850 | 44 |
| 601 | 20230921 | 094700 | 1790688600 | 22850 | 22850 | 22950 | 22850 | 788 |
| 602 | 20230921 | 094600 | 1772671150 | 22950 | 22950 | 22950 | 22800 | 939 |
| 603 | 20230921 | 094500 | 1751225900 | 22850 | 22900 | 22950 | 22850 | 833 |
| 604 | 20230921 | 094400 | 1732178650 | 22900 | 22900 | 22900 | 22850 | 99 |
| 605 | 20230921 | 094300 | 1729915700 | 22900 | 22850 | 22950 | 22850 | 1654 |
| 606 | 20230921 | 094200 | 1692008700 | 22850 | 22850 | 22850 | 22800 | 330 |
| 607 | 20230921 | 094100 | 1684469950 | 22900 | 22800 | 22900 | 22800 | 108 |
| 608 | 20230921 | 094000 | 1682001050 | 22800 | 22800 | 22900 | 22800 | 914 |
| 609 | 20230921 | 093900 | 1661161600 | 22800 | 22850 | 22850 | 22750 | 6558 |
| 610 | 20230921 | 093800 | 1511709650 | 22900 | 22950 | 22950 | 22900 | 373 |
| 611 | 20230921 | 093700 | 1503167650 | 22900 | 22950 | 22950 | 22850 | 1473 |
| 612 | 20230921 | 093600 | 1469405200 | 22950 | 22950 | 23000 | 22950 | 656 |
| 613 | 20230921 | 093500 | 1454349900 | 22900 | 22950 | 22950 | 22900 | 864 |
| 614 | 20230921 | 093400 | 1434558900 | 22900 | 22950 | 23000 | 22900 | 878 |
| 615 | 20230921 | 093300 | 1414420500 | 22950 | 22900 | 23000 | 22900 | 312 |
| 616 | 20230921 | 093200 | 1407263500 | 22900 | 22900 | 22900 | 22850 | 849 |
| 617 | 20230921 | 093100 | 1387836850 | 22900 | 22850 | 22900 | 22800 | 2052 |
| 618 | 20230921 | 093000 | 1340936650 | 22900 | 23000 | 23000 | 22900 | 1194 |
| 619 | 20230921 | 092900 | 1313588050 | 22950 | 22950 | 23000 | 22900 | 558 |
| 620 | 20230921 | 092800 | 1300785600 | 23000 | 22950 | 23000 | 22950 | 775 |
| 621 | 20230921 | 092700 | 1282984000 | 22950 | 22900 | 22950 | 22900 | 756 |
| 622 | 20230921 | 092600 | 1265637050 | 22900 | 23000 | 23000 | 22900 | 507 |
| 623 | 20230921 | 092500 | 1254025800 | 23000 | 23000 | 23000 | 22950 | 3619 |
| 624 | 20230921 | 092400 | 1170843350 | 23050 | 23100 | 23150 | 23050 | 1697 |
| 625 | 20230921 | 092300 | 1131707500 | 23100 | 23100 | 23150 | 23100 | 1852 |
| 626 | 20230921 | 092200 | 1088904950 | 23100 | 23250 | 23250 | 23100 | 3280 |
| 627 | 20230921 | 092100 | 1012934150 | 23250 | 23250 | 23300 | 23200 | 1095 |
| 628 | 20230921 | 092000 | 987474250 | 23300 | 23300 | 23350 | 23250 | 2005 |
| 629 | 20230921 | 091900 | 940739400 | 23300 | 23200 | 23300 | 23200 | 1120 |
| 630 | 20230921 | 091800 | 914724800 | 23200 | 23200 | 23200 | 23150 | 186 |
| 631 | 20230921 | 091700 | 910411200 | 23200 | 23050 | 23200 | 23050 | 3192 |
| 632 | 20230921 | 091600 | 836651300 | 23100 | 23050 | 23100 | 23050 | 349 |
| 633 | 20230921 | 091500 | 828593650 | 23100 | 23100 | 23150 | 23100 | 44 |
| 634 | 20230921 | 091400 | 827577150 | 23150 | 23150 | 23200 | 23050 | 463 |
| 635 | 20230921 | 091300 | 816874100 | 23200 | 23100 | 23200 | 23100 | 1098 |
| 636 | 20230921 | 091200 | 791465000 | 23200 | 23050 | 23200 | 23050 | 1813 |
| 637 | 20230921 | 091100 | 749621900 | 23050 | 22950 | 23050 | 22950 | 2561 |
| 638 | 20230921 | 091000 | 690726150 | 22850 | 22850 | 22950 | 22750 | 2407 |
| 639 | 20230921 | 090900 | 635847750 | 22850 | 22800 | 22950 | 22800 | 2642 |
| 640 | 20230921 | 090800 | 575448000 | 22800 | 23000 | 23000 | 22800 | 6113 |
| 641 | 20230921 | 090700 | 435809300 | 22950 | 23000 | 23000 | 22950 | 585 |
| 642 | 20230921 | 090600 | 422382800 | 23000 | 23000 | 23100 | 22850 | 1827 |
| 643 | 20230921 | 090500 | 380386200 | 23000 | 23000 | 23000 | 22850 | 2634 |
| 644 | 20230921 | 090400 | 320046150 | 23000 | 23000 | 23050 | 22950 | 157 |
| 645 | 20230921 | 090300 | 316436650 | 22950 | 23150 | 23150 | 22950 | 1192 |
| 646 | 20230921 | 090200 | 288936350 | 23150 | 22850 | 23150 | 22850 | 6564 |
| 647 | 20230921 | 090100 | 137939950 | 22900 | 22950 | 23000 | 22900 | 1869 |
| 648 | 20230921 | 090000 | 95021950 | 22950 | 22950 | 22950 | 22850 | 4141 |